GMI Technology Inc. - 3312.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	43.8	42.45	42.45	43.8	42.35	3.3M
January 13, 2026	42	43.8	43.8	44.85	42	10.61M
January 12, 2026	42.5	40.8	40.8	42.5	40.75	2.98M
January 09, 2026	42	41.9	41.9	43	41.2	6.58M
January 08, 2026	41.85	42.15	42.15	42.7	40.75	4.62M
January 07, 2026	41.4	42	42	42.85	40.2	4.7M
January 06, 2026	41.8	40.95	40.95	41.8	39.7	4.61M
January 05, 2026	39.6	42.1	42.1	42.1	39	11.1M
January 02, 2026	35.3	38.3	38.3	38.3	35.1	4.61M
December 31, 2025	35.35	34.85	34.85	35.65	34.85	412,492
December 30, 2025	35.65	35.3	35.3	35.65	34.85	653,348
December 29, 2025	35.4	35.65	35.65	36.05	35.4	491,344
December 26, 2025	36.25	35.55	35.55	36.25	35.25	542,979
December 24, 2025	36.5	36.05	36.05	36.6	35.75	434,456
December 23, 2025	36.75	36.3	36.3	36.8	36.05	323,728
December 22, 2025	36.25	36.55	36.55	36.7	36.2	420,834
December 19, 2025	35.5	35.95	35.95	36.2	35.5	405,999
December 18, 2025	36.1	35.35	35.35	36.1	35.15	439,767
December 17, 2025	36.5	35.8	35.8	36.75	35.75	451,495
December 16, 2025	36.65	36	36	36.85	35.75	410,108
December 15, 2025	35.9	36.75	36.75	36.8	35.35	600,540
December 12, 2025	35.7	35.9	35.9	36.55	35.7	294,640
December 11, 2025	36.45	35.8	35.8	36.45	35.55	445,593
December 10, 2025	36.9	36.15	36.15	37.35	36	587,229
December 09, 2025	37.35	36.85	36.85	37.5	36.8	341,434
December 08, 2025	36.6	37.15	37.15	37.3	36.25	632,994
December 05, 2025	36.45	36.35	36.35	36.95	36.15	248,097
December 04, 2025	36.4	36.45	36.45	36.9	36.4	276,753
December 03, 2025	36	36.4	36.4	36.4	35.6	491,367
December 02, 2025	36.1	35.5	35.5	36.2	35.5	677,106
December 01, 2025	36.75	36.1	36.1	36.75	35.95	421,268
November 28, 2025	37	36.7	36.7	37.2	36.55	451,565
November 27, 2025	37.15	36.85	36.85	37.4	36.7	356,211
November 26, 2025	37.3	37.05	37.05	37.7	37	462,342
November 25, 2025	36.5	36.55	36.55	37.15	36.25	442,197
November 24, 2025	36.1	36.25	36.25	36.8	36.1	286,074
November 21, 2025	36.9	35.9	35.9	37.15	35.8	810,889
November 20, 2025	37.2	37.75	37.75	37.8	37.15	372,397
November 19, 2025	38.1	36.9	36.9	38.25	36.7	859,963
November 18, 2025	39.8	38.1	38.1	39.8	38	763,286
November 17, 2025	40.2	39.3	39.3	40.2	39.15	750,859
November 14, 2025	41.7	40.1	40.1	42.2	40	1.63M
November 13, 2025	40.25	41.9	41.9	42.8	40.25	3.6M
November 12, 2025	39.2	40.2	40.2	41.35	39.2	2.22M
November 11, 2025	38.1	38.9	38.9	39.9	38.1	1.13M
November 10, 2025	36.85	37.8	37.8	38	36.35	622,244
November 07, 2025	37.15	36.85	36.85	37.15	36.4	691,182
November 06, 2025	37.45	37.15	37.15	37.55	36.85	661,964
November 05, 2025	38	37.1	37.1	38.05	36.55	969,322
November 04, 2025	39.5	38.15	38.15	40	38.15	1.5M
November 03, 2025	39.2	39.4	39.4	41.95	39.2	3.44M
October 31, 2025	39.55	39	39	39.75	38.6	970,683
October 30, 2025	40	39.55	39.55	40.05	39.3	603,651
October 29, 2025	39.55	39.9	39.9	40.3	39.5	806,777
October 28, 2025	40.7	39.35	39.35	40.7	39.35	1.16M
October 27, 2025	41.05	40.7	40.7	41.3	40.2	841,330
October 23, 2025	41.45	40.9	40.9	41.45	40.45	802,322
October 22, 2025	41.3	41.2	41.2	41.8	40.7	1.3M
October 21, 2025	41	41	41	41.6	40.95	816,585
October 20, 2025	41.5	41.05	41.05	41.6	40.85	581,738

GMI Technology Inc. (3312.TW) TAI